Guangxi LiuYao Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	16.86	16.92	16.66	16.72	16.72	-1.42%	4,905,340
Nov 10, 2026	16.83	17.03	16.68	16.96	16.96	1.07%	6,077,855
Nov 9, 2026	17.18	17.24	16.63	16.78	16.78	-1.93%	10,112,360
Nov 6, 2026	17.26	17.30	16.99	17.11	17.11	-1.72%	7,561,584
Nov 5, 2026	17.03	17.46	16.90	17.41	17.41	3.69%	13,675,212
Nov 4, 2026	17.78	17.93	16.75	16.79	16.79	-6.04%	24,681,323
Nov 3, 2026	17.60	18.20	17.57	17.87	17.87	0.11%	21,424,844
Nov 2, 2026	16.82	18.05	16.69	17.85	17.85	7.01%	29,699,194
Oct 30, 2026	15.70	16.95	15.66	16.68	16.68	5.84%	16,301,423
Oct 29, 2026	16.24	16.32	15.69	15.76	15.76	-2.78%	8,151,865
Oct 28, 2026	16.57	16.72	16.12	16.21	16.21	-2.17%	9,215,882
Oct 27, 2026	16.99	17.07	16.54	16.57	16.57	-3.16%	9,477,717
Oct 26, 2026	16.88	17.30	16.78	17.11	17.11	1.06%	10,401,611
Oct 23, 2026	16.68	16.98	16.43	16.93	16.93	0.65%	15,012,051
Oct 22, 2026	16.70	17.39	16.65	16.82	16.82	-	25,862,214
Oct 21, 2026	15.94	17.10	15.89	16.82	16.82	5.32%	21,734,338
Oct 20, 2026	15.85	16.00	15.69	15.97	15.97	0.44%	4,973,589
Oct 19, 2026	15.53	15.99	15.43	15.90	15.90	2.38%	5,962,450
Oct 16, 2026	15.52	15.83	15.39	15.53	15.53	0.06%	4,396,429
Oct 15, 2026	15.46	15.58	15.34	15.52	15.52	-0.39%	3,720,642
Oct 14, 2026	15.54	15.65	15.41	15.58	15.58	0.32%	2,699,884
Oct 13, 2026	15.40	15.62	15.31	15.53	15.53	0.06%	3,412,716
Oct 12, 2026	15.47	15.54	15.43	15.52	15.52	0.26%	2,168,990
Oct 9, 2026	15.20	15.51	15.20	15.48	15.48	1.71%	4,490,604
Oct 8, 2026	15.20	15.38	15.17	15.22	15.22	0.26%	2,617,700
Sep 30, 2026	15.09	15.21	15.05	15.18	15.18	1.00%	3,273,368
Sep 29, 2026	15.15	15.20	15.03	15.03	15.03	-0.60%	2,657,200
Sep 28, 2026	15.20	15.24	15.11	15.12	15.12	-0.33%	1,960,971
Sep 24, 2026	15.21	15.30	15.17	15.17	15.17	-0.46%	2,136,000
Sep 23, 2026	15.41	15.47	15.22	15.24	15.24	-1.36%	3,158,400
Sep 22, 2026	15.53	15.59	15.42	15.45	15.45	-0.71%	2,979,656
Sep 21, 2026	15.45	15.59	15.35	15.56	15.56	1.24%	2,752,108
Sep 18, 2026	15.25	15.45	15.25	15.37	15.37	0.59%	1,948,632
Sep 17, 2026	15.18	15.32	15.18	15.28	15.28	0.13%	1,636,296
Sep 16, 2026	15.26	15.30	15.12	15.26	15.26	0.13%	2,876,457
Sep 15, 2026	15.37	15.37	15.22	15.24	15.24	-0.78%	2,671,521
Sep 14, 2026	15.23	15.41	15.21	15.36	15.36	0.85%	3,480,800
Sep 11, 2026	15.59	15.60	15.13	15.23	15.23	-2.43%	7,001,575
Sep 10, 2026	15.83	15.83	15.60	15.61	15.61	-1.64%	3,943,700
Sep 9, 2026	15.81	15.90	15.75	15.87	15.87	-0.06%	2,692,600
Sep 8, 2026	15.80	15.90	15.74	15.88	15.88	0.63%	2,812,115
Sep 7, 2026	15.66	15.78	15.60	15.78	15.78	0.64%	2,853,268
Sep 4, 2026	15.61	15.80	15.61	15.68	15.68	0.32%	2,900,864
Sep 3, 2026	15.64	15.76	15.62	15.63	15.63	0.06%	2,577,942
Sep 2, 2026	15.84	15.87	15.62	15.62	15.62	-1.64%	3,042,701
Sep 1, 2026	15.77	15.90	15.71	15.88	15.88	0.70%	3,979,568
Aug 31, 2026	15.90	15.90	15.61	15.77	15.77	-0.94%	4,731,600
Aug 28, 2026	15.95	16.01	15.84	15.92	15.92	-0.38%	3,340,200
Aug 27, 2026	15.93	16.08	15.88	15.98	15.98	0.50%	3,703,855
Aug 26, 2026	15.83	16.02	15.83	15.90	15.90	0.19%	3,938,100